Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Land Corp (NQ: LAND )

13.43 -0.02 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 9.653 9.727 9.339 9.496 186,904 -0.03(-0.35%)
Dec 28, 2018 9.372 9.703 9.272 9.529 247,836 +0.15(+1.59%)
Dec 27, 2018 9.537 9.537 9.260 9.380 199,784 -0.22(-2.24%)
Dec 26, 2018 9.570 9.694 9.198 9.595 240,936 +0.02(+0.26%)
Dec 24, 2018 9.636 9.810 9.430 9.570 146,404 -0.22(-2.28%)
Dec 21, 2018 10.08 10.21 9.769 9.794 269,113 -0.29(-2.87%)
Dec 20, 2018 10.07 10.14 10.01 10.08 203,868 +0.08(+0.83%)
Dec 19, 2018 10.06 10.17 9.893 10.00 293,907 +0.00(+0.04%)
Dec 18, 2018 10.01 10.11 9.914 9.997 286,166 +0.04(+0.41%)
Dec 17, 2018 10.38 10.38 9.923 9.956 244,151 -0.41(-3.97%)
Dec 14, 2018 10.32 10.38 10.29 10.37 160,289 +0.02(+0.24%)
Dec 13, 2018 10.17 10.38 10.17 10.34 551,555 +0.16(+1.54%)
Dec 12, 2018 10.33 10.34 10.15 10.19 965,797 -0.80(-7.28%)
Dec 11, 2018 11.17 11.41 10.99 10.99 177,673 -0.14(-1.26%)
Dec 10, 2018 11.02 11.24 11.00 11.13 100,409 +0.07(+0.67%)
Dec 07, 2018 10.94 11.27 10.92 11.05 184,072 +0.12(+1.06%)
Dec 06, 2018 10.76 10.94 10.76 10.94 84,209 +0.08(+0.76%)
Dec 04, 2018 10.93 11.07 10.73 10.85 120,611 -0.07(-0.68%)
Dec 03, 2018 10.92 11.01 10.83 10.93 175,582 +0.03(+0.30%)
Nov 30, 2018 10.84 10.98 10.77 10.89 180,796 +0.07(+0.61%)
Nov 29, 2018 10.83 10.87 10.77 10.83 92,379 -0.02(-0.23%)
Nov 28, 2018 10.62 10.87 10.62 10.85 160,901 +0.26(+2.49%)
Nov 27, 2018 10.53 10.61 10.47 10.59 32,156 +0.05(+0.47%)
Nov 26, 2018 10.60 10.66 10.49 10.54 57,621 -0.05(-0.47%)
Nov 23, 2018 10.57 10.63 10.54 10.59 25,966 +0.02(+0.16%)
Nov 21, 2018 10.57 10.57 10.57 0 +0.02(+0.16%)
Nov 20, 2018 10.52 10.61 10.47 10.56 96,563 -0.07(-0.70%)
Nov 19, 2018 10.59 10.71 10.51 10.63 69,179 +0.07(+0.66%)
Nov 16, 2018 10.51 10.62 10.46 10.56 86,084 +0.06(+0.55%)
Nov 15, 2018 10.55 10.59 10.40 10.50 57,304 -0.08(-0.78%)
Nov 14, 2018 10.89 10.92 10.57 10.59 112,927 -0.28(-2.57%)
Nov 13, 2018 10.89 10.92 10.76 10.87 92,528 -0.04(-0.38%)
Nov 12, 2018 10.75 10.95 10.68 10.91 105,205 +0.15(+1.37%)
Nov 09, 2018 10.96 10.96 10.44 10.76 93,633 +0.06(+0.54%)
Nov 08, 2018 10.47 10.84 10.47 10.70 90,406 +0.17(+1.64%)
Nov 07, 2018 10.50 10.59 10.41 10.53 50,541 +0.09(+0.87%)
Nov 06, 2018 10.38 10.46 10.23 10.44 50,475 +0.10(+0.95%)
Nov 05, 2018 10.22 10.50 10.16 10.34 115,370 +0.14(+1.37%)
Nov 02, 2018 10.35 10.39 10.06 10.20 75,978 -0.14(-1.35%)
Nov 01, 2018 10.32 10.41 10.22 10.34 63,771 +0.07(+0.64%)
Oct 31, 2018 10.43 10.46 10.18 10.27 71,700 -0.08(-0.79%)
Oct 30, 2018 10.24 10.57 10.24 10.36 64,643 +0.09(+0.88%)
Oct 29, 2018 10.33 10.39 10.19 10.27 72,229 -0.01(-0.08%)
Oct 26, 2018 10.33 10.40 10.10 10.27 58,566 -0.16(-1.57%)
Oct 25, 2018 10.25 10.48 10.19 10.44 53,998 +0.21(+2.01%)
Oct 24, 2018 10.14 10.32 10.14 10.23 81,604 +0.08(+0.81%)
Oct 23, 2018 10.08 10.17 9.896 10.15 64,676 -0.01(-0.08%)
Oct 22, 2018 9.913 10.18 9.913 10.16 57,260 +0.25(+2.49%)
Oct 19, 2018 9.929 10.06 9.888 9.913 62,950 -0.02(-0.17%)
Oct 18, 2018 10.04 10.04 9.814 9.929 56,969 -0.09(-0.95%)
Oct 17, 2018 9.951 10.11 9.951 10.02 48,106 -0.02(-0.24%)
Oct 16, 2018 9.803 10.12 9.795 10.05 73,511 +0.20(+2.08%)
Oct 15, 2018 9.787 9.893 9.746 9.844 74,634 +0.07(+0.75%)
Oct 12, 2018 9.812 9.812 9.738 9.771 140,044 +0.02(+0.25%)
Oct 11, 2018 9.885 9.967 9.738 9.746 86,225 -0.16(-1.57%)
Oct 10, 2018 10.02 10.14 9.893 9.902 87,477 -0.11(-1.06%)
Oct 09, 2018 9.795 10.02 9.795 10.01 64,007 +0.21(+2.17%)
Oct 08, 2018 9.877 9.942 9.771 9.795 106,071 -0.05(-0.50%)
Oct 05, 2018 9.959 9.975 9.836 9.844 81,631 -0.10(-0.99%)
Oct 04, 2018 10.04 10.07 9.902 9.942 84,475 -0.12(-1.22%)
Oct 03, 2018 10.05 10.14 9.975 10.07 61,319 +0.02(+0.24%)
Oct 02, 2018 10.02 10.11 9.930 10.04 97,032 -0.03(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.